664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200100,714168310,19960,19960,19960,19960,889
|
|
20230926,200000,714168310,19960,19960,19960,19960,0
|
|
20230926,195900,714168310,19960,19960,19960,19960,0
|
|
20230926,195800,714168310,19960,19960,19960,19960,0
|
|
20230926,195700,714168310,19960,19960,19960,19960,0
|
|
20230926,195600,714168310,19960,19960,19960,19960,0
|
|
20230926,195500,714168310,19960,19960,19960,19960,0
|
|
20230926,195400,714168310,19960,19960,19960,19960,0
|
|
20230926,195300,714168310,19960,19960,19960,19960,0
|
|
20230926,195200,714168310,19960,19960,19960,19960,0
|
|
20230926,195100,714168310,19960,19960,19960,19960,0
|
|
20230926,195000,714168310,19960,19960,19960,19960,0
|
|
20230926,194900,714168310,19960,19960,19960,19960,0
|
|
20230926,194800,714168310,19960,19960,19960,19960,0
|
|
20230926,194700,714168310,19960,19960,19960,19960,0
|
|
20230926,194600,714168310,19960,19960,19960,19960,0
|
|
20230926,194500,714168310,19960,19960,19960,19960,0
|
|
20230926,194400,714168310,19960,19960,19960,19960,0
|
|
20230926,194300,714168310,19960,19960,19960,19960,0
|
|
20230926,194200,714168310,19960,19960,19960,19960,0
|
|
20230926,194100,714168310,19960,19960,19960,19960,0
|
|
20230926,194000,714168310,19960,19960,19960,19960,0
|
|
20230926,193900,714168310,19960,19960,19960,19960,0
|
|
20230926,193800,714168310,19960,19960,19960,19960,0
|
|
20230926,193700,714168310,19960,19960,19960,19960,0
|
|
20230926,193600,714168310,19960,19960,19960,19960,0
|
|
20230926,193500,714168310,19960,19960,19960,19960,0
|
|
20230926,193400,714168310,19960,19960,19960,19960,0
|
|
20230926,193300,714168310,19960,19960,19960,19960,0
|
|
20230926,193200,714168310,19960,19960,19960,19960,0
|
|
20230926,193100,714168310,19960,19960,19960,19960,889
|
|
20230926,193000,714168310,19960,19960,19960,19960,0
|
|
20230926,192900,714168310,19960,19960,19960,19960,0
|
|
20230926,192800,714168310,19960,19960,19960,19960,0
|
|
20230926,192700,714168310,19960,19960,19960,19960,0
|
|
20230926,192600,714168310,19960,19960,19960,19960,0
|
|
20230926,192500,714168310,19960,19960,19960,19960,0
|
|
20230926,192400,714168310,19960,19960,19960,19960,0
|
|
20230926,192300,714168310,19960,19960,19960,19960,0
|
|
20230926,192200,714168310,19960,19960,19960,19960,0
|
|
20230926,192100,714168310,19960,19960,19960,19960,0
|
|
20230926,192000,714168310,19960,19960,19960,19960,0
|
|
20230926,191900,714168310,19960,19960,19960,19960,0
|
|
20230926,191800,714168310,19960,19960,19960,19960,0
|
|
20230926,191700,714168310,19960,19960,19960,19960,0
|
|
20230926,191600,714168310,19960,19960,19960,19960,0
|
|
20230926,191500,714168310,19960,19960,19960,19960,0
|
|
20230926,191400,714168310,19960,19960,19960,19960,0
|
|
20230926,191300,714168310,19960,19960,19960,19960,0
|
|
20230926,191200,714168310,19960,19960,19960,19960,0
|
|
20230926,191100,714168310,19960,19960,19960,19960,0
|
|
20230926,191000,714168310,19960,19960,19960,19960,0
|
|
20230926,190900,714168310,19960,19960,19960,19960,0
|
|
20230926,190800,714168310,19960,19960,19960,19960,0
|
|
20230926,190700,714168310,19960,19960,19960,19960,0
|
|
20230926,190600,714168310,19960,19960,19960,19960,0
|
|
20230926,190500,714168310,19960,19960,19960,19960,0
|
|
20230926,190400,714168310,19960,19960,19960,19960,0
|
|
20230926,190300,714168310,19960,19960,19960,19960,0
|
|
20230926,190200,714168310,19960,19960,19960,19960,0
|
|
20230926,190100,714168310,19960,19960,19960,19960,889
|
|
20230926,190000,714168310,19960,19960,19960,19960,0
|
|
20230926,185900,714168310,19960,19960,19960,19960,0
|
|
20230926,185800,714168310,19960,19960,19960,19960,0
|
|
20230926,185700,714168310,19960,19960,19960,19960,0
|
|
20230926,185600,714168310,19960,19960,19960,19960,0
|
|
20230926,185500,714168310,19960,19960,19960,19960,0
|
|
20230926,185400,714168310,19960,19960,19960,19960,0
|
|
20230926,185300,714168310,19960,19960,19960,19960,0
|
|
20230926,185200,714168310,19960,19960,19960,19960,0
|
|
20230926,185100,714168310,19960,19960,19960,19960,0
|
|
20230926,185000,714168310,19960,19960,19960,19960,0
|
|
20230926,184900,714168310,19960,19960,19960,19960,0
|
|
20230926,184800,714168310,19960,19960,19960,19960,0
|
|
20230926,184700,714168310,19960,19960,19960,19960,0
|
|
20230926,184600,714168310,19960,19960,19960,19960,0
|
|
20230926,184500,714168310,19960,19960,19960,19960,0
|
|
20230926,184400,714168310,19960,19960,19960,19960,0
|
|
20230926,184300,714168310,19960,19960,19960,19960,0
|
|
20230926,184200,714168310,19960,19960,19960,19960,0
|
|
20230926,184100,714168310,19960,19960,19960,19960,0
|
|
20230926,184000,714168310,19960,19960,19960,19960,0
|
|
20230926,183900,714168310,19960,19960,19960,19960,0
|
|
20230926,183800,714168310,19960,19960,19960,19960,0
|
|
20230926,183700,714168310,19960,19960,19960,19960,0
|
|
20230926,183600,714168310,19960,19960,19960,19960,0
|
|
20230926,183500,714168310,19960,19960,19960,19960,0
|
|
20230926,183400,714168310,19960,19960,19960,19960,0
|
|
20230926,183300,714168310,19960,19960,19960,19960,0
|
|
20230926,183200,714168310,19960,19960,19960,19960,0
|
|
20230926,183100,714168310,19960,19960,19960,19960,889
|
|
20230926,183000,714168310,19960,19960,19960,19960,0
|
|
20230926,182900,714168310,19960,19960,19960,19960,0
|
|
20230926,182800,714168310,19960,19960,19960,19960,0
|
|
20230926,182700,714168310,19960,19960,19960,19960,0
|
|
20230926,182600,714168310,19960,19960,19960,19960,0
|
|
20230926,182500,714168310,19960,19960,19960,19960,0
|
|
20230926,182400,714168310,19960,19960,19960,19960,0
|
|
20230926,182300,714168310,19960,19960,19960,19960,0
|
|
20230926,182200,714168310,19960,19960,19960,19960,0
|
|
20230926,182100,714168310,19960,19960,19960,19960,0
|
|
20230926,182000,714168310,19960,19960,19960,19960,0
|
|
20230926,181900,714168310,19960,19960,19960,19960,0
|
|
20230926,181800,714168310,19960,19960,19960,19960,0
|
|
20230926,181700,714168310,19960,19960,19960,19960,0
|
|
20230926,181600,714168310,19960,19960,19960,19960,0
|
|
20230926,181500,714168310,19960,19960,19960,19960,0
|
|
20230926,181400,714168310,19960,19960,19960,19960,0
|
|
20230926,181300,714168310,19960,19960,19960,19960,0
|
|
20230926,181200,714168310,19960,19960,19960,19960,0
|
|
20230926,181100,714168310,19960,19960,19960,19960,0
|
|
20230926,181000,714168310,19960,19960,19960,19960,0
|
|
20230926,180900,714168310,19960,19960,19960,19960,0
|
|
20230926,180800,714168310,19960,19960,19960,19960,0
|
|
20230926,180700,714168310,19960,19960,19960,19960,0
|
|
20230926,180600,714168310,19960,19960,19960,19960,0
|
|
20230926,180500,714168310,19960,19960,19960,19960,0
|
|
20230926,180400,714168310,19960,19960,19960,19960,0
|
|
20230926,180300,714168310,19960,19960,19960,19960,0
|
|
20230926,180200,714168310,19960,19960,19960,19960,0
|
|
20230926,180100,714168310,19960,19960,19960,19960,889
|
|
20230926,180000,714168310,19960,19960,19960,19960,0
|
|
20230926,175900,714168310,19960,19960,19960,19960,0
|
|
20230926,175800,714168310,19960,19960,19960,19960,0
|
|
20230926,175700,714168310,19960,19960,19960,19960,0
|
|
20230926,175600,714168310,19960,19960,19960,19960,0
|
|
20230926,175500,714168310,19960,19960,19960,19960,0
|
|
20230926,175400,714168310,19960,19960,19960,19960,0
|
|
20230926,175300,714168310,19960,19960,19960,19960,0
|
|
20230926,175200,714168310,19960,19960,19960,19960,0
|
|
20230926,175100,714168310,19960,19960,19960,19960,0
|
|
20230926,175000,714168310,19960,19960,19960,19960,0
|
|
20230926,174900,714168310,19960,19960,19960,19960,0
|
|
20230926,174800,714168310,19960,19960,19960,19960,0
|
|
20230926,174700,714168310,19960,19960,19960,19960,0
|
|
20230926,174600,714168310,19960,19960,19960,19960,0
|
|
20230926,174500,714168310,19960,19960,19960,19960,0
|
|
20230926,174400,714168310,19960,19960,19960,19960,0
|
|
20230926,174300,714168310,19960,19960,19960,19960,0
|
|
20230926,174200,714168310,19960,19960,19960,19960,0
|
|
20230926,174100,714168310,19960,19960,19960,19960,0
|
|
20230926,174000,714168310,19960,19960,19960,19960,0
|
|
20230926,173900,714168310,19960,19960,19960,19960,0
|
|
20230926,173800,714168310,19960,19960,19960,19960,0
|
|
20230926,173700,714168310,19960,19960,19960,19960,0
|
|
20230926,173600,714168310,19960,19960,19960,19960,0
|
|
20230926,173500,714168310,19960,19960,19960,19960,0
|
|
20230926,173400,714168310,19960,19960,19960,19960,0
|
|
20230926,173300,714168310,19960,19960,19960,19960,0
|
|
20230926,173200,714168310,19960,19960,19960,19960,0
|
|
20230926,173100,714168310,19960,19960,19960,19960,889
|
|
20230926,173000,714168310,19960,19960,19960,19960,0
|
|
20230926,172900,714168310,19960,19960,19960,19960,0
|
|
20230926,172800,714168310,19960,19960,19960,19960,0
|
|
20230926,172700,714168310,19960,19960,19960,19960,0
|
|
20230926,172600,714168310,19960,19960,19960,19960,0
|
|
20230926,172500,714168310,19960,19960,19960,19960,0
|
|
20230926,172400,714168310,19960,19960,19960,19960,0
|
|
20230926,172300,714168310,19960,19960,19960,19960,0
|
|
20230926,172200,714168310,19960,19960,19960,19960,0
|
|
20230926,172100,714168310,19960,19960,19960,19960,0
|
|
20230926,172000,714168310,19960,19960,19960,19960,0
|
|
20230926,171900,714168310,19960,19960,19960,19960,0
|
|
20230926,171800,714168310,19960,19960,19960,19960,0
|
|
20230926,171700,714168310,19960,19960,19960,19960,0
|
|
20230926,171600,714168310,19960,19960,19960,19960,0
|
|
20230926,171500,714168310,19960,19960,19960,19960,0
|
|
20230926,171400,714168310,19960,19960,19960,19960,0
|
|
20230926,171300,714168310,19960,19960,19960,19960,0
|
|
20230926,171200,714168310,19960,19960,19960,19960,0
|
|
20230926,171100,714168310,19960,19960,19960,19960,0
|
|
20230926,171000,714168310,19960,19960,19960,19960,0
|
|
20230926,170900,714168310,19960,19960,19960,19960,0
|
|
20230926,170800,714168310,19960,19960,19960,19960,0
|
|
20230926,170700,714168310,19960,19960,19960,19960,0
|
|
20230926,170600,714168310,19960,19960,19960,19960,0
|
|
20230926,170500,714168310,19960,19960,19960,19960,0
|
|
20230926,170400,714168310,19960,19960,19960,19960,0
|
|
20230926,170300,714168310,19960,19960,19960,19960,0
|
|
20230926,170200,714168310,19960,19960,19960,19960,0
|
|
20230926,170100,714168310,19960,19960,19960,19960,889
|
|
20230926,170000,714168310,19960,19960,19960,19960,0
|
|
20230926,165900,714168310,19960,19960,19960,19960,0
|
|
20230926,165800,714168310,19960,19960,19960,19960,0
|
|
20230926,165700,714168310,19960,19960,19960,19960,0
|
|
20230926,165600,714168310,19960,19960,19960,19960,0
|
|
20230926,165500,714168310,19960,19960,19960,19960,0
|
|
20230926,165400,714168310,19960,19960,19960,19960,0
|
|
20230926,165300,714168310,19960,19960,19960,19960,0
|
|
20230926,165200,714168310,19960,19960,19960,19960,0
|
|
20230926,165100,714168310,19960,19960,19960,19960,0
|
|
20230926,165000,714168310,19960,19960,19960,19960,0
|
|
20230926,164900,714168310,19960,19960,19960,19960,0
|
|
20230926,164800,714168310,19960,19960,19960,19960,0
|
|
20230926,164700,714168310,19960,19960,19960,19960,0
|
|
20230926,164600,714168310,19960,19960,19960,19960,0
|
|
20230926,164500,714168310,19960,19960,19960,19960,0
|
|
20230926,164400,714168310,19960,19960,19960,19960,0
|
|
20230926,164300,714168310,19960,19960,19960,19960,0
|
|
20230926,164200,714168310,19960,19960,19960,19960,0
|
|
20230926,164100,714168310,19960,19960,19960,19960,0
|
|
20230926,164000,714168310,19960,19960,19960,19960,0
|
|
20230926,163900,714168310,19960,19960,19960,19960,0
|
|
20230926,163800,714168310,19960,19960,19960,19960,0
|
|
20230926,163700,714168310,19960,19960,19960,19960,0
|
|
20230926,163600,714168310,19960,19960,19960,19960,0
|
|
20230926,163500,714168310,19960,19960,19960,19960,0
|
|
20230926,163400,714168310,19960,19960,19960,19960,0
|
|
20230926,163300,714168310,19960,19960,19960,19960,0
|
|
20230926,163200,714168310,19960,19960,19960,19960,0
|
|
20230926,163100,714168310,19960,19960,19960,19960,889
|
|
20230926,163000,714168310,19960,19960,19960,19960,0
|
|
20230926,162900,714168310,19960,19960,19960,19960,0
|
|
20230926,162800,714168310,19960,19960,19960,19960,0
|
|
20230926,162700,714168310,19960,19960,19960,19960,0
|
|
20230926,162600,714168310,19960,19960,19960,19960,0
|
|
20230926,162500,714168310,19960,19960,19960,19960,0
|
|
20230926,162400,714168310,19960,19960,19960,19960,0
|
|
20230926,162300,714168310,19960,19960,19960,19960,0
|
|
20230926,162200,714168310,19960,19960,19960,19960,0
|
|
20230926,162100,714168310,19960,19960,19960,19960,0
|
|
20230926,162000,714168310,19960,19960,19960,19960,0
|
|
20230926,161900,714168310,19960,19960,19960,19960,0
|
|
20230926,161800,714168310,19960,19960,19960,19960,0
|
|
20230926,161700,714168310,19960,19960,19960,19960,0
|
|
20230926,161600,714168310,19960,19960,19960,19960,0
|
|
20230926,161500,714168310,19960,19960,19960,19960,0
|
|
20230926,161400,714168310,19960,19960,19960,19960,0
|
|
20230926,161300,714168310,19960,19960,19960,19960,0
|
|
20230926,161200,714168310,19960,19960,19960,19960,0
|
|
20230926,161100,714168310,19960,19960,19960,19960,0
|
|
20230926,161000,714168310,19960,19960,19960,19960,0
|
|
20230926,160900,714168310,19960,19960,19960,19960,0
|
|
20230926,160800,714168310,19960,19960,19960,19960,0
|
|
20230926,160700,714168310,19960,19960,19960,19960,0
|
|
20230926,160600,714168310,19960,19960,19960,19960,0
|
|
20230926,160500,714168310,19960,19960,19960,19960,0
|
|
20230926,160400,714168310,19960,19960,19960,19960,0
|
|
20230926,160300,714168310,19960,19960,19960,19960,0
|
|
20230926,160200,714168310,19960,19960,19960,19960,0
|
|
20230926,160100,714168310,19960,19960,19960,19960,889
|
|
20230926,160000,714168310,19960,19960,19960,19960,0
|
|
20230926,155900,714168310,19960,19960,19960,19960,0
|
|
20230926,155800,714168310,19960,19960,19960,19960,0
|
|
20230926,155700,714168310,19960,19960,19960,19960,0
|
|
20230926,155600,714168310,19960,19960,19960,19960,0
|
|
20230926,155500,714168310,19960,19960,19960,19960,0
|
|
20230926,155400,714168310,19960,19960,19960,19960,0
|
|
20230926,155300,714168310,19960,19960,19960,19960,0
|
|
20230926,155200,714168310,19960,19960,19960,19960,0
|
|
20230926,155100,714168310,19960,19960,19960,19960,0
|
|
20230926,155000,714168310,19960,19960,19960,19960,0
|
|
20230926,154900,714168310,19960,19960,19960,19960,0
|
|
20230926,154800,714168310,19960,19960,19960,19960,0
|
|
20230926,154700,714168310,19960,19960,19960,19960,0
|
|
20230926,154600,714168310,19960,19960,19960,19960,0
|
|
20230926,154500,714168310,19960,19960,19960,19960,0
|
|
20230926,154400,714168310,19960,19960,19960,19960,0
|
|
20230926,154300,714168310,19960,19960,19960,19960,0
|
|
20230926,154200,714168310,19960,19960,19960,19960,0
|
|
20230926,154100,714168310,19960,19960,19960,19960,0
|
|
20230926,154000,714168310,19960,19960,19960,19960,0
|
|
20230926,153900,714168310,19960,19960,19960,19960,0
|
|
20230926,153800,714168310,19960,19960,19960,19960,0
|
|
20230926,153700,714168310,19960,19960,19960,19960,0
|
|
20230926,153600,714168310,19960,19960,19960,19960,0
|
|
20230926,153500,714168310,19960,19960,19960,19960,0
|
|
20230926,153400,714168310,19960,19960,19960,19960,0
|
|
20230926,153300,714168310,19960,19960,19960,19960,0
|
|
20230926,153200,714168310,19960,19960,19960,19960,0
|
|
20230926,153100,714168310,19960,19960,19960,19960,889
|
|
20230926,153000,714168310,19960,19960,19960,19960,889
|
|
20230926,152900,696423870,20050,20050,20050,20050,0
|
|
20230926,152800,696423870,20050,20050,20050,20050,0
|
|
20230926,152700,696423870,20050,20050,20050,20050,0
|
|
20230926,152600,696423870,20050,20050,20050,20050,0
|
|
20230926,152500,696423870,20050,20050,20050,20050,0
|
|
20230926,152400,696423870,20050,20050,20050,20050,0
|
|
20230926,152300,696423870,20050,20050,20050,20050,0
|
|
20230926,152200,696423870,20050,20050,20050,20050,0
|
|
20230926,152100,696423870,20050,20050,20050,20050,0
|
|
20230926,152000,696423870,20050,20050,20050,20050,0
|
|
20230926,151900,696423870,20050,20050,20050,20000,17
|
|
20230926,151800,696083370,20000,20000,20000,20000,56
|
|
20230926,151700,694963370,20000,20000,20000,20000,0
|
|
20230926,151600,694963370,20000,20000,20000,20000,155
|
|
20230926,151500,691863370,19980,19980,19980,19980,27
|
|
20230926,151400,691323910,19980,19980,19980,19980,0
|
|
20230926,151300,691323910,19980,19990,19990,19980,91
|
|
20230926,151200,689504900,20000,20000,20000,20000,0
|
|
20230926,151100,689504900,20000,19990,20000,19990,55
|
|
20230926,151000,688404940,20000,20000,20000,20000,0
|
|
20230926,150900,688404940,20000,20000,20000,20000,4
|
|
20230926,150800,688324940,20000,20000,20000,20000,0
|
|
20230926,150700,688324940,20000,20000,20000,20000,110
|
|
20230926,150600,686124940,20000,20000,20000,20000,322
|
|
20230926,150500,679684940,20000,20000,20000,20000,0
|
|
20230926,150400,679684940,20000,20000,20000,20000,0
|
|
20230926,150300,679684940,20000,20050,20050,20000,4
|
|
20230926,150200,679604790,20050,20050,20050,20050,1
|
|
20230926,150100,679584740,20050,20050,20050,20050,1
|
|
20230926,150000,679564690,20050,20050,20050,20050,45
|
|
20230926,145900,678662440,20050,20050,20050,20050,5
|
|
20230926,145800,678562190,20050,20050,20050,20050,47
|
|
20230926,145700,677619840,20050,20050,20050,20050,0
|
|
20230926,145600,677619840,20050,20050,20050,20050,0
|
|
20230926,145500,677619840,20050,20050,20050,20050,71
|
|
20230926,145400,676196290,20050,20050,20050,20050,1
|
|
20230926,145300,676176240,20100,20050,20100,20050,15
|
|
20230926,145200,675875340,20050,20050,20050,20050,1
|
|
20230926,145100,675855290,20050,20050,20050,20050,0
|
|
20230926,145000,675855290,20050,20050,20050,20000,157
|
|
20230926,144900,672707990,20050,20050,20050,20050,0
|
|
20230926,144800,672707990,20050,20050,20050,20050,236
|
|
20230926,144700,667976190,20000,20000,20000,20000,0
|
|
20230926,144600,667976190,20000,20000,20000,20000,20
|
|
20230926,144500,667576190,20000,20000,20000,20000,6
|
|
20230926,144400,667456190,20000,20000,20000,20000,0
|
|
20230926,144300,667456190,20000,20000,20000,20000,1
|
|
20230926,144200,667436190,20000,20000,20000,20000,25
|
|
20230926,144100,666936190,20050,20000,20050,20000,2
|
|
20230926,144000,666896140,20000,20000,20000,20000,0
|
|
20230926,143900,666896140,20000,20000,20000,20000,0
|
|
20230926,143800,666896140,20000,20000,20000,20000,0
|
|
20230926,143700,666896140,20000,20000,20000,20000,0
|
|
20230926,143600,666896140,20000,20000,20000,20000,0
|
|
20230926,143500,666896140,20000,20000,20000,20000,1287
|
|
20230926,143400,641156140,20000,20000,20000,20000,0
|
|
20230926,143300,641156140,20000,20000,20000,20000,0
|
|
20230926,143200,641156140,20000,20000,20000,20000,0
|
|
20230926,143100,641156140,20000,20000,20000,20000,0
|
|
20230926,143000,641156140,20000,20000,20000,20000,0
|
|
20230926,142900,641156140,20000,20000,20000,20000,0
|
|
20230926,142800,641156140,20000,20000,20000,20000,0
|
|
20230926,142700,641156140,20000,20000,20000,20000,5
|
|
20230926,142600,641056140,20100,20100,20100,20100,0
|
|
20230926,142500,641056140,20100,20100,20100,20100,0
|
|
20230926,142400,641056140,20100,20100,20100,20100,0
|
|
20230926,142300,641056140,20100,20100,20100,20100,0
|
|
20230926,142200,641056140,20100,20100,20100,20100,1
|
|
20230926,142100,641036040,20000,20000,20000,20000,0
|
|
20230926,142000,641036040,20000,20000,20000,20000,0
|
|
20230926,141900,641036040,20000,20000,20000,20000,0
|
|
20230926,141800,641036040,20000,20000,20000,20000,5
|
|
20230926,141700,640936040,20000,20000,20000,20000,5
|
|
20230926,141600,640836040,20050,20050,20050,20050,253
|
|
20230926,141500,635763390,20050,20050,20050,20050,0
|
|
20230926,141400,635763390,20050,20050,20050,20050,0
|
|
20230926,141300,635763390,20050,20050,20050,20050,2
|
|
20230926,141200,635723290,20000,20000,20000,20000,0
|
|
20230926,141100,635723290,20000,19990,20000,19990,309
|
|
20230926,141000,629545040,19990,19990,19990,19990,0
|
|
20230926,140900,629545040,19990,19990,19990,19990,100
|
|
20230926,140800,627546040,19990,19990,19990,19990,0
|
|
20230926,140700,627546040,19990,19990,19990,19990,28
|
|
20230926,140600,626986320,19970,19970,19970,19970,3
|
|
20230926,140500,626926410,19970,19970,19970,19970,0
|
|
20230926,140400,626926410,19970,19970,19970,19970,0
|
|
20230926,140300,626926410,19970,19970,19970,19970,0
|
|
20230926,140200,626926410,19970,19970,19970,19970,1
|
|
20230926,140100,626906440,19960,19960,19960,19960,0
|
|
20230926,140000,626906440,19960,19970,19970,19960,305
|
|
20230926,135900,620816600,19970,19970,19970,19970,100
|
|
20230926,135800,618819600,19970,19970,19970,19970,0
|
|
20230926,135700,618819600,19970,19970,19970,19970,100
|
|
20230926,135600,616822600,19990,19990,19990,19990,0
|
|
20230926,135500,616822600,19990,19990,19990,19990,0
|
|
20230926,135400,616822600,19990,19990,19990,19990,10
|
|
20230926,135300,616622700,19990,19990,19990,19990,0
|
|
20230926,135200,616622700,19990,19990,19990,19990,0
|
|
20230926,135100,616622700,19990,19990,19990,19990,50
|
|
20230926,135000,615623200,19960,19960,19960,19960,121
|
|
20230926,134900,613208040,19960,19960,19960,19960,0
|
|
20230926,134800,613208040,19960,19960,19960,19960,0
|
|
20230926,134700,613208040,19960,19960,19960,19960,0
|
|
20230926,134600,613208040,19960,19970,19970,19960,304
|
|
20230926,134500,607138820,19970,19970,19970,19970,0
|
|
20230926,134400,607138820,19970,19970,19970,19970,0
|
|
20230926,134300,607138820,19970,19970,19970,19970,0
|
|
20230926,134200,607138820,19970,19970,19970,19970,84
|
|
20230926,134100,605461340,19970,19970,19970,19970,20
|
|
20230926,134000,605061940,19960,19970,19970,19960,60
|
|
20230926,133900,603864330,19960,20050,20050,19960,509
|
|
20230926,133800,593674140,20000,20000,20000,20000,276
|
|
20230926,133700,588154140,19960,19960,19960,19960,0
|
|
20230926,133600,588154140,19960,19960,19960,19960,0
|
|
20230926,133500,588154140,19960,19960,19960,19960,0
|
|
20230926,133400,588154140,19960,19960,19960,19960,0
|
|
20230926,133300,588154140,19960,19960,19960,19960,0
|
|
20230926,133200,588154140,19960,19960,19960,19960,432
|
|
20230926,133100,579531420,19960,19960,19960,19960,41
|
|
20230926,133000,578713060,19960,19960,19960,19960,165
|
|
20230926,132900,575419660,19960,19990,19990,19960,2362
|
|
20230926,132800,528257470,20000,20000,20000,20000,0
|
|
20230926,132700,528257470,20000,20000,20000,20000,96
|
|
20230926,132600,526337470,20100,20100,20100,20100,0
|
|
20230926,132500,526337470,20100,20100,20100,20100,0
|
|
20230926,132400,526337470,20100,20100,20100,20100,0
|
|
20230926,132300,526337470,20100,20000,20100,20000,162
|
|
20230926,132200,523086470,20100,20100,20100,20000,52
|
|
20230926,132100,522046270,20100,20100,20100,20100,0
|
|
20230926,132000,522046270,20100,20100,20100,20100,40
|
|
20230926,131900,521242270,20050,20050,20050,20050,0
|
|
20230926,131800,521242270,20050,20050,20050,20050,50
|
|
20230926,131700,520239770,20000,20000,20000,20000,160
|
|
20230926,131600,517039770,20050,20050,20050,20050,39
|
|
20230926,131500,516257820,20100,20100,20100,20100,0
|
|
20230926,131400,516257820,20100,20100,20100,20100,0
|
|
20230926,131300,516257820,20100,20100,20100,20100,0
|
|
20230926,131200,516257820,20100,20100,20100,20100,0
|
|
20230926,131100,516257820,20100,20100,20100,20100,0
|
|
20230926,131000,516257820,20100,20100,20100,20100,505
|
|
20230926,130900,506107320,20100,20100,20100,20100,0
|
|
20230926,130800,506107320,20100,20100,20100,20100,0
|
|
20230926,130700,506107320,20100,20100,20100,20100,380
|
|
20230926,130600,498469320,20150,20150,20150,20150,1
|
|
20230926,130500,498449170,20100,20100,20100,20100,0
|
|
20230926,130400,498449170,20100,20100,20100,20100,0
|
|
20230926,130300,498449170,20100,20100,20100,20100,0
|
|
20230926,130200,498449170,20100,20100,20100,20100,30
|
|
20230926,130100,497846170,20100,20100,20100,20100,0
|
|
20230926,130000,497846170,20100,20100,20100,20100,0
|
|
20230926,125900,497846170,20100,20100,20100,20100,0
|
|
20230926,125800,497846170,20100,20100,20100,20100,0
|
|
20230926,125700,497846170,20100,20100,20100,20100,0
|
|
20230926,125600,497846170,20100,20100,20100,20100,0
|
|
20230926,125500,497846170,20100,20100,20100,20100,3
|
|
20230926,125400,497785870,20100,20100,20100,20100,0
|
|
20230926,125300,497785870,20100,20100,20100,20100,0
|
|
20230926,125200,497785870,20100,20100,20100,20100,0
|
|
20230926,125100,497785870,20100,20100,20100,20100,0
|
|
20230926,125000,497785870,20100,20100,20100,20100,0
|
|
20230926,124900,497785870,20100,20100,20100,20100,0
|
|
20230926,124800,497785870,20100,20100,20100,20100,0
|
|
20230926,124700,497785870,20100,20100,20100,20100,53
|
|
20230926,124600,496720570,20100,20100,20100,20100,0
|
|
20230926,124500,496720570,20100,20100,20100,20100,400
|
|
20230926,124400,488680570,20150,20150,20150,20150,0
|
|
20230926,124300,488680570,20150,20150,20150,20150,0
|
|
20230926,124200,488680570,20150,20150,20150,20150,2
|
|
20230926,124100,488640270,20100,20100,20100,20100,50
|
|
20230926,124000,487635270,20150,20150,20150,20150,0
|
|
20230926,123900,487635270,20150,20150,20150,20150,0
|
|
20230926,123800,487635270,20150,20150,20150,20150,0
|
|
20230926,123700,487635270,20150,20150,20150,20150,0
|
|
20230926,123600,487635270,20150,20150,20150,20150,0
|
|
20230926,123500,487635270,20150,20150,20150,20150,0
|
|
20230926,123400,487635270,20150,20150,20150,20150,0
|
|
20230926,123300,487635270,20150,20150,20150,20150,0
|
|
20230926,123200,487635270,20150,20150,20150,20150,0
|
|
20230926,123100,487635270,20150,20150,20150,20150,0
|
|
20230926,123000,487635270,20150,20200,20200,20150,14
|
|
20230926,122900,487353070,20200,20200,20200,20200,0
|
|
20230926,122800,487353070,20200,20200,20200,20200,0
|
|
20230926,122700,487353070,20200,20200,20200,20200,0
|
|
20230926,122600,487353070,20200,20200,20200,20200,0
|
|
20230926,122500,487353070,20200,20200,20200,20200,0
|
|
20230926,122400,487353070,20200,20200,20200,20200,210
|
|
20230926,122300,483111070,20250,20250,20250,20250,0
|
|
20230926,122200,483111070,20250,20250,20250,20250,0
|
|
20230926,122100,483111070,20250,20250,20250,20250,0
|
|
20230926,122000,483111070,20250,20250,20250,20250,0
|
|
20230926,121900,483111070,20250,20250,20250,20250,0
|
|
20230926,121800,483111070,20250,20250,20250,20250,0
|
|
20230926,121700,483111070,20250,20250,20250,20250,0
|
|
20230926,121600,483111070,20250,20200,20250,20200,157
|
|
20230926,121500,479939620,20200,20200,20250,20200,246
|
|
20230926,121400,474970270,20150,20150,20150,20150,0
|
|
20230926,121300,474970270,20150,20150,20150,20150,24
|
|
20230926,121200,474486670,20200,20200,20200,20200,0
|
|
20230926,121100,474486670,20200,20200,20200,20200,2
|
|
20230926,121000,474446270,20200,20200,20200,20200,200
|
|
20230926,120900,470406270,20150,20100,20150,20100,702
|
|
20230926,120800,456267720,19990,19990,19990,19990,0
|
|
20230926,120700,456267720,19990,20000,20000,19990,100
|
|
20230926,120600,454268510,20100,20100,20100,20100,1
|
|
20230926,120500,454248410,20000,20000,20000,19990,608
|
|
20230926,120400,442088940,20100,20100,20100,20100,1
|
|
20230926,120300,442068840,20000,20000,20000,20000,0
|
|
20230926,120200,442068840,20000,20000,20000,20000,22
|
|
20230926,120100,441628840,20050,20050,20050,20050,0
|
|
20230926,120000,441628840,20050,20050,20050,20050,0
|
|
20230926,115900,441628840,20050,20000,20050,20000,12
|
|
20230926,115800,441388590,20000,20050,20050,20000,7
|
|
20230926,115700,441248390,20050,20050,20050,20050,120
|
|
20230926,115600,438842390,20050,20050,20050,20050,68
|
|
20230926,115500,437478990,20100,20100,20100,20100,1
|
|
20230926,115400,437458890,20150,20150,20150,20150,0
|
|
20230926,115300,437458890,20150,20150,20150,20150,0
|
|
20230926,115200,437458890,20150,20150,20150,20150,0
|
|
20230926,115100,437458890,20150,20150,20150,20150,0
|
|
20230926,115000,437458890,20150,20150,20150,20150,0
|
|
20230926,114900,437458890,20150,20150,20150,20150,0
|
|
20230926,114800,437458890,20150,20150,20150,20150,0
|
|
20230926,114700,437458890,20150,20150,20150,20150,1
|
|
20230926,114600,437438740,20100,20100,20100,20100,0
|
|
20230926,114500,437438740,20100,20100,20100,20100,0
|
|
20230926,114400,437438740,20100,20100,20100,20100,0
|
|
20230926,114300,437438740,20100,20100,20100,20100,0
|
|
20230926,114200,437438740,20100,20100,20100,20100,0
|
|
20230926,114100,437438740,20100,20100,20100,20100,0
|
|
20230926,114000,437438740,20100,20150,20150,20100,25
|
|
20230926,113900,436935740,20150,20150,20150,20150,0
|
|
20230926,113800,436935740,20150,20150,20150,20150,0
|
|
20230926,113700,436935740,20150,20200,20200,20150,102
|
|
20230926,113600,434880340,20200,20150,20200,20150,171
|
|
20230926,113500,431434640,20150,20150,20150,20150,143
|
|
20230926,113400,428553190,20050,20050,20050,20050,0
|
|
20230926,113300,428553190,20050,20050,20050,20050,0
|
|
20230926,113200,428553190,20050,20050,20050,20050,52
|
|
20230926,113100,427510590,20150,20150,20150,20150,1
|
|
20230926,113000,427490440,20150,20150,20150,20150,4
|
|
20230926,112900,427409840,20150,20150,20150,20150,1
|
|
20230926,112800,427389690,20100,20100,20100,20100,0
|
|
20230926,112700,427389690,20100,20100,20100,20100,0
|
|
20230926,112600,427389690,20100,20150,20200,20100,1040
|
|
20230926,112500,406387690,20150,20200,20200,20050,627
|
|
20230926,112400,393745940,20200,20150,20200,20150,262
|
|
20230926,112300,388466290,20150,20150,20150,20150,0
|
|
20230926,112200,388466290,20150,20150,20150,20150,450
|
|
20230926,112100,379398790,20150,20100,20150,20100,365
|
|
20230926,112000,372053190,20000,20000,20000,20000,50
|
|
20230926,111900,371053190,20000,20000,20000,20000,0
|
|
20230926,111800,371053190,20000,20000,20000,20000,283
|
|
20230926,111700,365393190,20000,19990,20000,19990,100
|
|
20230926,111600,363394050,19970,19970,19970,19970,80
|
|
20230926,111500,361796450,19990,19990,19990,19990,3
|
|
20230926,111400,361736480,19980,19980,19980,19980,19
|
|
20230926,111300,361356860,19980,19980,19980,19980,10
|
|
20230926,111200,361157060,19980,19970,19980,19970,120
|
|
20230926,111100,358760460,19970,19990,19990,19970,620
|
|
20230926,111000,346376360,19990,19990,19990,19990,48
|
|
20230926,110900,345416840,19980,19980,19980,19980,0
|
|
20230926,110800,345416840,19980,19980,19980,19980,9
|
|
20230926,110700,345237020,19960,19960,19960,19960,0
|
|
20230926,110600,345237020,19960,19960,19960,19960,0
|
|
20230926,110500,345237020,19960,19960,19960,19960,0
|
|
20230926,110400,345237020,19960,19960,19960,19960,0
|
|
20230926,110300,345237020,19960,19960,19960,19960,2
|
|
20230926,110200,345197100,19960,19970,19970,19960,21
|
|
20230926,110100,344777920,19950,19970,19970,19950,319
|
|
20230926,110000,338410550,19980,19980,19980,19980,0
|
|
20230926,105900,338410550,19980,19960,19980,19960,18
|
|
20230926,105800,338051210,19960,19960,19960,19960,130
|
|
20230926,105700,335456410,19960,19960,19960,19950,374
|
|
20230926,105600,327993310,19950,19970,19970,19950,335
|
|
20230926,105500,321306410,19980,19980,19980,19980,39
|
|
20230926,105400,320527190,19980,19980,19980,19980,31
|
|
20230926,105300,319907810,19990,20000,20000,19990,1671
|
|
20230926,105200,286502650,20000,20000,20000,20000,0
|
|
20230926,105100,286502650,20000,20000,20000,20000,60
|
|
20230926,105000,285302650,20050,20050,20050,20050,0
|
|
20230926,104900,285302650,20050,20050,20050,20050,0
|
|
20230926,104800,285302650,20050,20050,20050,20050,0
|
|
20230926,104700,285302650,20050,20050,20050,20050,0
|
|
20230926,104600,285302650,20050,20050,20050,20050,0
|
|
20230926,104500,285302650,20050,20000,20050,20000,304
|
|
20230926,104400,279222500,20000,20050,20100,20000,110
|
|
20230926,104300,277022150,20050,20050,20050,20050,0
|
|
20230926,104200,277022150,20050,20050,20050,20050,0
|
|
20230926,104100,277022150,20050,20050,20050,20050,0
|
|
20230926,104000,277022150,20050,20050,20050,20050,0
|
|
20230926,103900,277022150,20050,20050,20050,20050,0
|
|
20230926,103800,277022150,20050,20050,20050,20050,0
|
|
20230926,103700,277022150,20050,20050,20050,20050,0
|
|
20230926,103600,277022150,20050,20050,20050,20050,20
|
|
20230926,103500,276621150,20050,20050,20050,20050,126
|
|
20230926,103400,274094850,20100,20100,20100,20100,1
|
|
20230926,103300,274074750,20100,20100,20100,20100,0
|
|
20230926,103200,274074750,20100,20100,20100,20100,0
|
|
20230926,103100,274074750,20100,20100,20100,20100,5
|
|
20230926,103000,273974250,20100,20100,20100,20100,0
|
|
20230926,102900,273974250,20100,20100,20100,20100,0
|
|
20230926,102800,273974250,20100,20100,20100,20100,50
|
|
20230926,102700,272969250,20100,20100,20100,20100,100
|
|
20230926,102600,270959250,20100,20100,20100,20100,0
|
|
20230926,102500,270959250,20100,20100,20100,20100,0
|
|
20230926,102400,270959250,20100,20100,20100,20100,0
|
|
20230926,102300,270959250,20100,20100,20100,20100,1
|
|
20230926,102200,270939150,20100,20100,20100,20100,10
|
|
20230926,102100,270738150,20100,20100,20100,20100,10
|
|
20230926,102000,270537150,20000,20000,20000,20000,0
|
|
20230926,101900,270537150,20000,20000,20000,20000,10
|
|
20230926,101800,270337150,20000,20000,20000,20000,0
|
|
20230926,101700,270337150,20000,20000,20000,20000,85
|
|
20230926,101600,268637150,20000,20050,20050,20000,1200
|
|
20230926,101500,244625350,20000,20000,20000,20000,5
|
|
20230926,101400,244525350,20000,20000,20000,20000,0
|
|
20230926,101300,244525350,20000,20000,20000,20000,0
|
|
20230926,101200,244525350,20000,20000,20000,20000,0
|
|
20230926,101100,244525350,20000,20050,20050,20000,217
|
|
20230926,101000,240185250,20050,20050,20050,20050,0
|
|
20230926,100900,240185250,20050,20050,20050,20050,0
|
|
20230926,100800,240185250,20050,20050,20050,20050,0
|
|
20230926,100700,240185250,20050,20050,20050,20050,98
|
|
20230926,100600,238220350,20000,20000,20000,20000,0
|
|
20230926,100500,238220350,20000,20000,20000,20000,90
|
|
20230926,100400,236420350,20000,20050,20050,20000,56
|
|
20230926,100300,235300300,20050,20050,20050,20050,1
|
|
20230926,100200,235280250,20050,20050,20050,20050,1
|
|
20230926,100100,235260200,20050,20050,20050,20050,0
|
|
20230926,100000,235260200,20050,20050,20050,20050,24
|
|
20230926,095900,234779000,20050,20050,20050,20050,200
|
|
20230926,095800,230769000,20050,20050,20050,20050,2
|
|
20230926,095700,230728900,20050,20050,20050,20050,20
|
|
20230926,095600,230327900,20050,20000,20050,20000,2119
|
|
20230926,095500,187947850,20000,20050,20050,20000,2059
|
|
20230926,095400,146765350,20050,20050,20050,20050,82
|
|
20230926,095300,145121250,20050,20050,20050,20050,20
|
|
20230926,095200,144720250,20050,20100,20100,20050,210
|
|
20230926,095100,140509500,20100,20100,20100,20100,12
|
|
20230926,095000,140268300,20100,20100,20100,20100,3
|
|
20230926,094900,140208000,20100,20100,20100,20100,2
|
|
20230926,094800,140167800,20100,20100,20100,20100,0
|
|
20230926,094700,140167800,20100,20100,20100,20100,6
|
|
20230926,094600,140047200,20050,20050,20050,20050,11
|
|
20230926,094500,139826650,20050,20100,20100,20050,699
|
|
20230926,094400,125811300,20000,20050,20050,20000,21
|
|
20230926,094300,125390300,20050,20050,20050,20050,0
|
|
20230926,094200,125390300,20050,20050,20050,20050,1
|
|
20230926,094100,125370250,20050,20050,20050,20000,770
|
|
20230926,094000,109969650,20050,20100,20100,20000,1406
|
|
20230926,093900,81803950,20100,20100,20100,20100,685
|
|
20230926,093800,68035450,20100,20100,20100,20100,10
|
|
20230926,093700,67834450,20150,20150,20150,20150,0
|
|
20230926,093600,67834450,20150,20150,20150,20150,34
|
|
20230926,093500,67149350,20100,20150,20150,20100,152
|
|
20230926,093400,64094000,20150,20150,20200,20100,160
|
|
20230926,093300,60870700,20200,20200,20200,20200,0
|
|
20230926,093200,60870700,20200,20200,20200,20200,1
|
|
20230926,093100,60850500,20150,20150,20150,20150,8
|
|
20230926,093000,60689300,20150,20150,20150,20150,102
|
|
20230926,092900,58634000,20150,20150,20150,20150,129
|
|
20230926,092800,56034650,20150,20200,20200,20100,1283
|
|
20230926,092700,30147800,20250,20250,20250,20250,0
|
|
20230926,092600,30147800,20250,20250,20250,20250,242
|
|
20230926,092500,25247300,20300,20300,20300,20300,0
|
|
20230926,092400,25247300,20300,20300,20300,20300,0
|
|
20230926,092300,25247300,20300,20300,20300,20300,2
|
|
20230926,092200,25206700,20300,20300,20300,20300,0
|
|
20230926,092100,25206700,20300,20300,20300,20300,0
|
|
20230926,092000,25206700,20300,20300,20300,20300,5
|
|
20230926,091900,25105200,20250,20250,20250,20250,0
|
|
20230926,091800,25105200,20250,20250,20250,20250,50
|
|
20230926,091700,24092700,20250,20250,20250,20250,0
|
|
20230926,091600,24092700,20250,20250,20250,20250,0
|
|
20230926,091500,24092700,20250,20250,20250,20250,245
|
|
20230926,091400,19131450,20350,20350,20350,20350,2
|
|
20230926,091300,19090750,20300,20300,20300,20300,3
|
|
20230926,091200,19029850,20300,20300,20300,20300,11
|
|
20230926,091100,18806550,20350,20350,20350,20350,0
|
|
20230926,091000,18806550,20350,20250,20350,20250,31
|
|
20230926,090900,18178700,20300,20300,20300,20300,0
|
|
20230926,090800,18178700,20300,20300,20300,20300,0
|
|
20230926,090700,18178700,20300,20300,20300,20300,0
|
|
20230926,090600,18178700,20300,20300,20300,20300,0
|
|
20230926,090500,18178700,20300,20300,20300,20300,330
|
|
20230926,090400,11479700,20300,20300,20300,20300,50
|
|
20230926,090300,10464700,20350,20350,20350,20350,1
|
|
20230926,090200,10444350,20350,20350,20350,20350,1
|
|
20230926,090100,10424000,20400,20300,20400,20300,7
|
|
20230926,090000,10281800,20200,20200,20200,20200,509
|